Historical option data for ANGELONE
22 Jun 2026 04:10 PM IST
| ANGELONE 30-Jun-2026 (7d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 354.80 | 78.4 | 0 (0.00%) | - | 4 | 0 | 7 | |||||||||
| 19 Jun | 353.70 | 78.4 | 0 (0.00%) | 71.98 | 4 | 0 | 7 | |||||||||
| 18 Jun | 352.80 | 78.4 | 4.15 (5.59%) | 71.98 | 4 | 0 | 7 | |||||||||
| 17 Jun | 348.70 | 74.25 | 4.35 (6.22%) | 83.76 | 4 | 4 | 7 | |||||||||
| 16 Jun | 348.25 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 15 Jun | 352.30 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 12 Jun | 339.50 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 11 Jun | 323.75 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 10 Jun | 329.85 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 9 Jun | 337.55 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 8 Jun | 325.70 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 5 Jun | 332.60 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 4 Jun | 337.70 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 3 Jun | 334.75 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 2 Jun | 342.65 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 1 Jun | 335.60 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 29 May | 337.30 | 69.9 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 27 May | 336.95 | 69.9 | 12.55 (21.88%) | 73.25 | 3 | 3 | 3 | |||||||||
| 26 May | 344.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 346.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 339.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 339.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 325.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 328.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 303.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 306.85 | 0 | -57.35 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 303.70 | 0 | -57.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 298.15 | 0 | -57.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Angel One Limited - strike price 275 expiring on 30JUN2026
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 22 Jun ANGELONE was trading at 354.80. The strike last trading price was 78.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 78.4, which was 0 lower than the previous day. The implied volatity was 71.98, the open interest changed by 0 which decreased total open position to 7
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 78.4, which was 4.15 higher than the previous day. The implied volatity was 71.98, the open interest changed by 0 which decreased total open position to 7
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 74.25, which was 4.35 higher than the previous day. The implied volatity was 83.76, the open interest changed by 4 which increased total open position to 7
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 69.9, which was 12.55 higher than the previous day. The implied volatity was 73.25, the open interest changed by 3 which increased total open position to 3
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 0, which was -57.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 0, which was -57.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 0, which was -57.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ANGELONE 30-Jun-2026 (7d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00059
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 354.80 | 0.1 | 0.1 | 69.1 | 3 | -3 | 8 |
| 19 Jun | 353.70 | 0.15 | 0.15 | 64.24 | 35 | -5 | 11 |
| 18 Jun | 352.80 | 0.25 | 0.25 | - | 8 | 0 | 16 |
| 17 Jun | 348.70 | 0.25 | 0.25 | - | 8 | 0 | 16 |
| 16 Jun | 348.25 | 0.25 | 0.25 (-61.54%) | 57.18 | 8 | 0 | 16 |
| 15 Jun | 352.30 | 0.25 | -0.4 (-61.54%) | 57.18 | 8 | -3 | 16 |
| 12 Jun | 339.50 | 0.65 | 0.65 (-35.00%) | 44.29 | 3 | 0 | 19 |
| 11 Jun | 323.75 | 0.65 | -0.35 (-35.00%) | 44.29 | 3 | 2 | 18 |
| 10 Jun | 329.85 | 0.65 | 0.05 (8.33%) | 49.87 | 7 | 7 | 16 |
| 9 Jun | 337.55 | 0.55 | -0.5 (-47.62%) | 48.5 | 2 | 0 | 10 |
| 8 Jun | 325.70 | 1.05 | 0.05 (5.00%) | 48.76 | 6 | 0 | 10 |
| 5 Jun | 332.60 | 1.1 | 0 (0.00%) | 49.27 | 4 | 2 | 9 |
| 4 Jun | 337.70 | 1.1 | 1.1 (-8.33%) | 48.02 | 2 | 0 | 7 |
| 3 Jun | 334.75 | 1.1 | -0.1 (-8.33%) | 48.02 | 2 | 0 | 7 |
| 2 Jun | 342.65 | 1.2 | 1.2 | - | 11 | 0 | 7 |
| 1 Jun | 335.60 | 1.2 | 1.2 | - | 11 | 0 | 7 |
| 29 May | 337.30 | 1.2 | 1.2 | - | 11 | 0 | 7 |
| 27 May | 336.95 | 1.2 | -0.7 (-36.84%) | 45.16 | 11 | 5 | 7 |
| 26 May | 344.45 | 1.9 | 0 (0.00%) | - | 1 | 0 | 2 |
| 25 May | 346.45 | 1.9 | 0 (0.00%) | 49.15 | 1 | 0 | 2 |
| 22 May | 339.35 | 1.9 | -6.8 (-78.16%) | 49.15 | 1 | 1 | 2 |
| 21 May | 339.65 | 8.7 | 0 (0.00%) | - | 0 | 0 | 1 |
| 20 May | 325.00 | 8.7 | 0 (0.00%) | - | 0 | 0 | 1 |
| 19 May | 328.00 | 8.7 | 0 (0.00%) | 51.71 | 0 | 0 | 1 |
| 18 May | 303.95 | 8.7 | -1.64 (-15.86%) | 51.71 | 1 | 1 | 1 |
| 15 May | 306.85 | 0 | -10.34 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 303.70 | 0 | -10.34 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 298.15 | 0 | -10.34 (-100.00%) | 0 | 0 | 0 | 0 |
For Angel One Limited - strike price 275 expiring on 30JUN2026
Delta for 275 PE is -0.01
Historical price for 275 PE is as follows
On 22 Jun ANGELONE was trading at 354.80. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 69.1, the open interest changed by -3 which decreased total open position to 8
On 19 Jun ANGELONE was trading at 353.70. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 64.24, the open interest changed by -5 which decreased total open position to 11
On 18 Jun ANGELONE was trading at 352.80. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Jun ANGELONE was trading at 348.70. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Jun ANGELONE was trading at 348.25. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 57.18, the open interest changed by 0 which decreased total open position to 16
On 15 Jun ANGELONE was trading at 352.30. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 57.18, the open interest changed by -3 which decreased total open position to 16
On 12 Jun ANGELONE was trading at 339.50. The strike last trading price was 0.65, which was 0.65 higher than the previous day. The implied volatity was 44.29, the open interest changed by 0 which decreased total open position to 19
On 11 Jun ANGELONE was trading at 323.75. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 44.29, the open interest changed by 2 which increased total open position to 18
On 10 Jun ANGELONE was trading at 329.85. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 49.87, the open interest changed by 7 which increased total open position to 16
On 9 Jun ANGELONE was trading at 337.55. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 48.5, the open interest changed by 0 which decreased total open position to 10
On 8 Jun ANGELONE was trading at 325.70. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 48.76, the open interest changed by 0 which decreased total open position to 10
On 5 Jun ANGELONE was trading at 332.60. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 49.27, the open interest changed by 2 which increased total open position to 9
On 4 Jun ANGELONE was trading at 337.70. The strike last trading price was 1.1, which was 1.1 higher than the previous day. The implied volatity was 48.02, the open interest changed by 0 which decreased total open position to 7
On 3 Jun ANGELONE was trading at 334.75. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 48.02, the open interest changed by 0 which decreased total open position to 7
On 2 Jun ANGELONE was trading at 342.65. The strike last trading price was 1.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jun ANGELONE was trading at 335.60. The strike last trading price was 1.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 May ANGELONE was trading at 337.30. The strike last trading price was 1.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 May ANGELONE was trading at 336.95. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 45.16, the open interest changed by 5 which increased total open position to 7
On 26 May ANGELONE was trading at 344.45. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May ANGELONE was trading at 346.45. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 49.15, the open interest changed by 0 which decreased total open position to 2
On 22 May ANGELONE was trading at 339.35. The strike last trading price was 1.9, which was -6.8 lower than the previous day. The implied volatity was 49.15, the open interest changed by 1 which increased total open position to 2
On 21 May ANGELONE was trading at 339.65. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May ANGELONE was trading at 325.00. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May ANGELONE was trading at 328.00. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 51.71, the open interest changed by 0 which decreased total open position to 1
On 18 May ANGELONE was trading at 303.95. The strike last trading price was 8.7, which was -1.64 lower than the previous day. The implied volatity was 51.71, the open interest changed by 1 which increased total open position to 1
On 15 May ANGELONE was trading at 306.85. The strike last trading price was 0, which was -10.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ANGELONE was trading at 303.70. The strike last trading price was 0, which was -10.34 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ANGELONE was trading at 298.15. The strike last trading price was 0, which was -10.34 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
